WPP.L - WPP plc
LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 nov. 2019 | 992,80 | 1.000,50 | 987,80 | 991,40 | 991,40 | 2.042.066 |
| 13 nov. 2019 | 1.004,00 | 1.008,25 | 991,20 | 996,40 | 996,40 | 2.703.982 |
| 12 nov. 2019 | 1.006,00 | 1.015,50 | 1.001,00 | 1.012,50 | 1.012,50 | 2.271.934 |
| 11 nov. 2019 | 1.003,00 | 1.011,00 | 997,33 | 1.005,50 | 1.005,50 | 1.739.742 |
| 08 nov. 2019 | 1.008,50 | 1.014,50 | 1.003,50 | 1.007,00 | 1.007,00 | 2.264.927 |
| 07 nov. 2019 | 992,20 | 1.011,17 | 992,20 | 1.009,50 | 1.009,50 | 3.479.044 |
| 06 nov. 2019 | 995,60 | 1.002,00 | 987,80 | 994,00 | 994,00 | 2.663.445 |
| 05 nov. 2019 | 987,60 | 997,60 | 980,00 | 993,20 | 993,20 | 2.539.330 |
| 04 nov. 2019 | 970,20 | 984,50 | 967,00 | 984,00 | 984,00 | 2.284.541 |
| 01 nov. 2019 | 969,20 | 974,20 | 962,80 | 965,40 | 965,40 | 2.336.704 |
| 31 oct. 2019 | 976,80 | 977,60 | 958,00 | 963,20 | 963,20 | 7.081.217 |
| 30 oct. 2019 | 982,80 | 989,80 | 969,40 | 974,20 | 974,20 | 2.218.828 |
| 29 oct. 2019 | 975,80 | 989,60 | 968,20 | 989,00 | 989,00 | 3.899.405 |
| 28 oct. 2019 | 969,60 | 987,81 | 947,90 | 976,20 | 976,20 | 5.733.404 |
| 25 oct. 2019 | 960,00 | 988,00 | 947,90 | 974,40 | 974,40 | 6.891.424 |
| 24 oct. 2019 | 926,80 | 927,00 | 915,60 | 918,40 | 918,40 | 2.697.148 |
| 23 oct. 2019 | 917,20 | 926,79 | 909,40 | 920,80 | 920,80 | 4.262.947 |
| 22 oct. 2019 | 911,60 | 919,00 | 905,00 | 915,80 | 915,80 | 3.904.588 |
| 21 oct. 2019 | 910,60 | 917,60 | 904,60 | 908,00 | 908,00 | 4.315.615 |
| 18 oct. 2019 | 919,40 | 924,40 | 914,40 | 916,20 | 916,20 | 3.920.552 |
| 17 oct. 2019 | 927,80 | 932,40 | 918,60 | 919,40 | 919,40 | 4.069.494 |
| 16 oct. 2019 | 949,40 | 952,40 | 929,20 | 929,20 | 929,20 | 4.204.352 |
| 15 oct. 2019 | 952,40 | 973,64 | 941,60 | 951,00 | 951,00 | 4.041.619 |
| 14 oct. 2019 | 942,20 | 958,60 | 916,72 | 956,60 | 956,60 | 4.303.227 |
| 11 oct. 2019 | 925,40 | 940,60 | 916,20 | 931,00 | 931,00 | 10.585.279 |
| 10 oct. 2019 | 962,80 | 969,40 | 959,00 | 963,80 | 963,80 | 2.205.688 |
| 09 oct. 2019 | 958,00 | 972,00 | 954,40 | 965,80 | 965,80 | 3.684.951 |
| 08 oct. 2019 | 968,20 | 970,80 | 953,00 | 958,00 | 958,00 | 5.576.353 |
| 07 oct. 2019 | 966,60 | 974,80 | 962,00 | 969,20 | 969,20 | 2.300.922 |
| 04 oct. 2019 | 960,20 | 973,80 | 957,80 | 973,80 | 973,80 | 1.577.864 |
| 03 oct. 2019 | 961,20 | 964,60 | 947,40 | 959,20 | 959,20 | 3.381.109 |
| 03 oct. 2019 | 22.7 Dividendo | |||||
| 02 oct. 2019 | 1.007,00 | 1.009,68 | 977,20 | 983,20 | 960,50 | 3.078.065 |
| 01 oct. 2019 | 1.023,00 | 1.034,98 | 1.010,00 | 1.014,00 | 990,59 | 2.362.797 |
| 30 sept. 2019 | 997,40 | 1.023,00 | 995,40 | 1.018,00 | 994,50 | 3.004.907 |
| 27 sept. 2019 | 990,00 | 1.004,50 | 985,80 | 999,40 | 976,33 | 2.115.389 |
| 26 sept. 2019 | 976,40 | 994,11 | 975,60 | 986,60 | 963,82 | 3.179.702 |
| 25 sept. 2019 | 988,40 | 990,13 | 970,60 | 978,00 | 955,42 | 3.389.427 |
| 24 sept. 2019 | 999,60 | 1.002,50 | 989,20 | 990,00 | 967,14 | 2.730.642 |
| 23 sept. 2019 | 1.008,50 | 1.015,50 | 991,60 | 995,20 | 972,22 | 5.578.848 |
| 20 sept. 2019 | 1.000,00 | 1.024,50 | 999,72 | 1.008,00 | 984,73 | 5.198.622 |
| 19 sept. 2019 | 1.007,00 | 1.014,00 | 999,80 | 1.010,00 | 986,68 | 2.185.910 |
| 18 sept. 2019 | 1.000,00 | 1.010,50 | 995,00 | 1.005,50 | 982,29 | 3.673.621 |
| 17 sept. 2019 | 1.012,00 | 1.015,00 | 992,40 | 998,60 | 975,54 | 7.327.538 |
| 16 sept. 2019 | 1.026,50 | 1.031,86 | 1.015,00 | 1.016,50 | 993,03 | 2.712.344 |
| 13 sept. 2019 | 1.022,00 | 1.040,00 | 1.018,50 | 1.038,00 | 1.014,03 | 3.201.976 |
| 12 sept. 2019 | 1.040,00 | 1.047,00 | 1.018,00 | 1.024,00 | 1.000,36 | 6.749.816 |
| 11 sept. 2019 | 1.021,50 | 1.046,50 | 1.021,50 | 1.036,50 | 1.012,57 | 4.002.062 |
| 10 sept. 2019 | 992,80 | 1.028,00 | 992,40 | 1.018,50 | 994,98 | 4.668.677 |
| 09 sept. 2019 | 988,80 | 999,00 | 976,60 | 998,20 | 975,15 | 2.414.769 |
| 06 sept. 2019 | 974,20 | 984,40 | 972,20 | 983,80 | 961,09 | 1.689.418 |
| 05 sept. 2019 | 971,40 | 976,80 | 965,40 | 971,40 | 948,97 | 2.153.640 |
| 04 sept. 2019 | 964,80 | 974,60 | 962,40 | 965,60 | 943,31 | 2.356.710 |
| 03 sept. 2019 | 969,80 | 974,00 | 960,60 | 969,00 | 946,63 | 1.715.738 |
| 02 sept. 2019 | 966,60 | 974,60 | 962,09 | 968,20 | 945,85 | 1.896.527 |
| 30 ago. 2019 | 969,40 | 973,40 | 964,47 | 970,20 | 947,80 | 2.293.509 |
| 29 ago. 2019 | 950,00 | 975,80 | 949,60 | 972,00 | 949,56 | 2.598.044 |
| 28 ago. 2019 | 948,00 | 956,40 | 938,40 | 950,80 | 928,85 | 2.300.430 |
| 27 ago. 2019 | 951,20 | 951,60 | 936,10 | 947,20 | 925,33 | 3.264.424 |
| 23 ago. 2019 | 960,80 | 971,80 | 952,20 | 952,20 | 930,22 | 2.372.012 |
| 22 ago. 2019 | 952,00 | 964,20 | 949,60 | 960,40 | 938,23 | 2.148.482 |
| 21 ago. 2019 | 943,00 | 962,60 | 943,00 | 956,20 | 934,12 | 2.491.996 |
| 20 ago. 2019 | 956,60 | 967,40 | 940,00 | 942,60 | 920,84 | 5.876.012 |
| 19 ago. 2019 | 959,40 | 964,80 | 955,10 | 959,20 | 937,05 | 3.427.896 |
| 16 ago. 2019 | 943,00 | 954,80 | 930,20 | 952,60 | 930,61 | 2.998.896 |
| 15 ago. 2019 | 953,00 | 960,40 | 929,80 | 937,00 | 915,37 | 4.187.118 |
| 14 ago. 2019 | 970,80 | 977,20 | 947,80 | 955,00 | 932,95 | 3.681.334 |
| 13 ago. 2019 | 966,60 | 986,00 | 961,20 | 976,00 | 953,47 | 9.669.450 |
| 12 ago. 2019 | 988,40 | 994,20 | 966,20 | 971,00 | 948,58 | 4.468.114 |
| 09 ago. 2019 | 995,00 | 1.007,00 | 967,39 | 981,00 | 958,35 | 8.244.608 |
| 08 ago. 2019 | 916,60 | 921,00 | 907,60 | 915,00 | 893,87 | 6.243.350 |
| 07 ago. 2019 | 905,00 | 916,60 | 897,60 | 912,20 | 891,14 | 2.948.517 |
| 06 ago. 2019 | 899,80 | 917,00 | 899,80 | 904,60 | 883,71 | 3.879.852 |
| 05 ago. 2019 | 928,80 | 928,80 | 903,00 | 910,60 | 889,58 | 4.027.341 |
| 02 ago. 2019 | 962,20 | 963,40 | 932,60 | 937,20 | 915,56 | 4.678.550 |
| 01 ago. 2019 | 966,00 | 987,60 | 966,00 | 975,60 | 953,08 | 2.270.776 |
| 31 jul. 2019 | 972,60 | 983,80 | 970,40 | 970,40 | 948,00 | 2.603.866 |
| 30 jul. 2019 | 973,00 | 982,85 | 969,80 | 976,00 | 953,47 | 3.458.914 |
| 29 jul. 2019 | 956,80 | 978,40 | 956,00 | 973,00 | 950,54 | 2.929.803 |
| 26 jul. 2019 | 948,40 | 958,20 | 946,60 | 958,20 | 936,08 | 2.073.817 |
| 25 jul. 2019 | 944,20 | 950,60 | 938,20 | 946,60 | 924,74 | 3.729.183 |
| 24 jul. 2019 | 929,00 | 940,00 | 923,40 | 936,60 | 914,98 | 2.623.915 |
| 23 jul. 2019 | 931,20 | 935,20 | 926,00 | 926,00 | 904,62 | 6.677.363 |
| 22 jul. 2019 | 917,20 | 925,80 | 911,20 | 924,60 | 903,25 | 2.841.504 |
| 19 jul. 2019 | 929,00 | 930,20 | 904,00 | 916,80 | 895,63 | 6.138.808 |
| 18 jul. 2019 | 941,80 | 942,60 | 933,40 | 937,80 | 916,15 | 2.638.623 |
| 17 jul. 2019 | 961,20 | 961,20 | 939,40 | 942,20 | 920,45 | 3.217.251 |
| 16 jul. 2019 | 958,80 | 961,00 | 952,00 | 960,00 | 937,84 | 6.473.926 |
| 15 jul. 2019 | 958,40 | 964,00 | 948,80 | 955,60 | 933,54 | 6.688.208 |
| 12 jul. 2019 | 955,20 | 965,60 | 954,20 | 961,40 | 939,20 | 3.085.629 |
| 11 jul. 2019 | 963,60 | 966,80 | 955,00 | 955,20 | 933,15 | 3.897.285 |
| 10 jul. 2019 | 976,00 | 977,20 | 953,80 | 961,00 | 938,81 | 4.669.704 |
| 09 jul. 2019 | 981,40 | 983,80 | 970,60 | 980,60 | 957,96 | 3.613.417 |
| 08 jul. 2019 | 992,60 | 996,20 | 981,80 | 982,20 | 959,52 | 3.641.860 |
| 05 jul. 2019 | 993,40 | 998,60 | 988,40 | 992,60 | 969,68 | 3.462.345 |
| 04 jul. 2019 | 991,00 | 1.001,50 | 991,00 | 992,00 | 969,10 | 1.488.565 |
| 03 jul. 2019 | 991,80 | 1.010,00 | 986,60 | 994,40 | 971,44 | 3.855.302 |
| 02 jul. 2019 | 1.013,00 | 1.017,00 | 984,80 | 990,00 | 967,14 | 5.041.097 |
| 01 jul. 2019 | 998,80 | 1.017,00 | 994,40 | 1.012,00 | 988,64 | 4.252.659 |
| 28 jun. 2019 | 977,00 | 991,40 | 974,00 | 990,20 | 967,34 | 2.716.003 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...